Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television Inc Cl A (NY:GTN-A)

7.580 -0.300 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 7.580 7.580 7.580 7.580 568 -0.30(-3.81%)
Mar 31, 2025 7.880 117 -0.01(-0.13%)
Mar 28, 2025 8.160 8.160 7.890 7.890 521 -0.11(-1.38%)
Mar 27, 2025 7.930 8.280 7.930 8.000 1,536 -0.24(-2.91%)
Mar 26, 2025 8.550 8.550 7.909 8.240 1,429 -0.25(-2.94%)
Mar 25, 2025 8.000 8.490 8.000 8.490 1,034 +0.03(+0.35%)
Mar 24, 2025 8.180 8.530 7.710 8.460 8,072 -0.09(-1.05%)
Mar 21, 2025 7.570 8.850 7.570 8.550 8,466 +1.09(+14.61%)
Mar 20, 2025 7.330 7.600 7.140 7.460 4,622 +0.19(+2.61%)
Mar 19, 2025 7.120 7.320 6.890 7.270 3,278 +0.39(+5.67%)
Mar 18, 2025 6.800 7.250 6.700 6.880 2,711 -0.11(-1.57%)
Mar 17, 2025 6.960 7.000 6.960 6.990 1,641 +0.13(+1.90%)
Mar 14, 2025 6.000 7.000 6.000 6.860 2,098 +0.63(+10.06%)
Mar 13, 2025 6.240 6.240 6.233 6.233 1,125 +0.10(+1.65%)
Mar 12, 2025 6.349 6.813 6.121 6.131 3,803 -0.35(-5.34%)
Mar 11, 2025 6.477 6.714 6.171 6.477 2,291 +0.16(+2.49%)
Mar 10, 2025 6.605 6.605 6.220 6.320 3,421 -0.30(-4.46%)
Mar 07, 2025 6.191 6.615 5.924 6.615 4,008 -0.07(-1.03%)
Mar 05, 2025 6.684 179 +0.66(+10.98%)
Mar 04, 2025 6.418 6.418 6.023 6.023 1,026 -0.48(-7.44%)
Mar 03, 2025 6.230 6.516 6.230 6.506 2,046 +0.04(+0.61%)
Feb 28, 2025 6.467 6.467 6.467 6.467 995 +0.00(+0.00%)
Feb 27, 2025 6.467 6.467 6.467 6.467 449 +0.03(+0.46%)
Feb 26, 2025 7.879 7.879 6.437 6.437 7,075 -0.90(-12.28%)
Feb 25, 2025 6.832 7.365 6.832 7.339 4,986 +0.71(+10.77%)
Feb 24, 2025 6.497 6.625 6.497 6.625 824 +0.03(+0.45%)
Feb 21, 2025 6.595 6.595 6.595 6.595 310 -0.19(-2.77%)
Feb 20, 2025 6.734 6.803 6.645 6.783 1,749 -0.11(-1.58%)
Feb 19, 2025 6.892 6.892 6.892 6.892 268 +0.35(+5.28%)
Feb 18, 2025 6.892 6.892 6.546 6.546 1,819 -0.37(-5.29%)
Feb 14, 2025 6.408 6.921 6.408 6.911 5,655 +0.34(+5.10%)
Feb 13, 2025 6.911 6.935 6.576 6.576 5,601 -0.65(-9.01%)
Feb 12, 2025 7.454 7.454 7.010 7.227 643 +0.01(+0.14%)
Feb 11, 2025 7.079 7.217 7.079 7.217 1,642 +0.02(+0.27%)
Feb 10, 2025 7.198 7.198 7.198 7.198 430 +0.09(+1.25%)
Feb 06, 2025 7.109 378 +0.05(+0.70%)
Feb 05, 2025 6.980 7.296 6.980 7.059 3,713 +0.11(+1.56%)
Feb 04, 2025 7.247 7.306 6.941 6.951 2,509 -0.36(-4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.